Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.200 | 9.610 | 9.200 | 9.450 | 9.252 | 90,090 |
| 2026-04-29 | 9.500 | 9.500 | 9.200 | 9.300 | 9.105 | 43,689 |
| 2026-04-28 | 9.390 | 9.410 | 9.100 | 9.370 | 9.174 | 75,487 |
| 2026-04-27 | 9.500 | 9.500 | 9.250 | 9.260 | 9.066 | 43,133 |
| 2026-04-24 | 9.700 | 9.700 | 9.300 | 9.400 | 9.203 | 83,127 |
| 2026-04-23 | 9.700 | 9.750 | 9.460 | 9.570 | 9.370 | 48,692 |
| 2026-04-22 | 9.870 | 9.870 | 9.650 | 9.700 | 9.497 | 76,233 |
| 2026-04-21 | 9.890 | 9.900 | 9.650 | 9.730 | 9.526 | 35,839 |
| 2026-04-20 | 9.880 | 9.880 | 9.700 | 9.840 | 9.634 | 29,746 |
| 2026-04-17 | 9.770 | 9.900 | 9.630 | 9.890 | 9.683 | 74,472 |
| 2026-04-16 | 9.860 | 9.880 | 9.400 | 9.770 | 9.565 | 68,849 |
| 2026-04-15 | 9.520 | 9.850 | 9.500 | 9.800 | 9.595 | 83,682 |
| 2026-04-14 | 9.600 | 9.650 | 9.430 | 9.550 | 9.350 | 53,131 |
| 2026-04-13 | 9.400 | 9.580 | 9.260 | 9.550 | 9.350 | 98,034 |
| 2026-04-10 | 9.320 | 9.400 | 9.250 | 9.380 | 9.184 | 65,356 |
| 2026-04-09 | 9.330 | 9.380 | 9.210 | 9.300 | 9.105 | 41,741 |
| 2026-04-08 | 9.340 | 9.400 | 9.200 | 9.300 | 9.105 | 120,725 |
| 2026-04-07 | 9.300 | 9.300 | 9.100 | 9.100 | 8.909 | 137,801 |
| 2026-04-02 | 8.800 | 9.140 | 8.610 | 9.090 | 8.900 | 92,471 |
| 2026-04-01 | 8.570 | 9.140 | 8.570 | 9.060 | 8.870 | 191,393 |
| 2026-03-31 | 8.300 | 8.610 | 8.270 | 8.500 | 8.322 | 83,652 |
| 2026-03-30 | 8.550 | 8.550 | 8.220 | 8.300 | 8.126 | 216,410 |
| 2026-03-27 | 8.920 | 8.920 | 8.500 | 8.610 | 8.430 | 126,903 |
| 2026-03-26 | 8.860 | 8.940 | 8.770 | 8.900 | 8.714 | 83,520 |
| 2026-03-25 | 8.700 | 8.950 | 8.680 | 8.860 | 8.675 | 24,865 |
| 2026-03-24 | 8.750 | 8.750 | 8.600 | 8.710 | 8.528 | 23,862 |
| 2026-03-23 | 8.550 | 8.790 | 8.240 | 8.760 | 8.577 | 60,622 |
| 2026-03-20 | 8.510 | 8.660 | 8.500 | 8.640 | 8.459 | 49,717 |
| 2026-03-19 | 8.860 | 8.880 | 8.480 | 8.510 | 8.332 | 42,376 |
| 2026-03-18 | 8.960 | 8.970 | 8.730 | 8.860 | 8.675 | 25,186 |
| 2026-03-17 | 8.780 | 9.010 | 8.610 | 8.850 | 8.665 | 45,379 |
| 2026-03-16 | 8.700 | 8.740 | 8.470 | 8.640 | 8.459 | 98,580 |
| 2026-03-13 | 8.600 | 8.790 | 8.450 | 8.700 | 8.518 | 79,274 |
| 2026-03-12 | 9.050 | 9.050 | 8.520 | 8.630 | 8.449 | 96,038 |
| 2026-03-11 | 9.120 | 9.150 | 8.890 | 8.980 | 8.792 | 57,868 |
| 2026-03-10 | 9.020 | 9.190 | 9.020 | 9.090 | 8.900 | 25,047 |
| 2026-03-09 | 9.080 | 9.100 | 8.880 | 9.000 | 8.812 | 73,337 |
| 2026-03-06 | 9.050 | 9.380 | 9.050 | 9.220 | 9.027 | 82,262 |
| 2026-03-05 | 9.160 | 9.230 | 9.000 | 9.030 | 8.841 | 88,808 |
| 2026-03-04 | 9.090 | 9.250 | 8.960 | 9.010 | 8.821 | 112,634 |
| 2026-03-03 | 9.340 | 9.340 | 8.840 | 9.080 | 8.890 | 126,217 |
| 2026-03-02 | 9.270 | 9.480 | 9.140 | 9.350 | 9.154 | 76,616 |
| 2026-02-27 | 9.500 | 9.500 | 9.160 | 9.340 | 9.144 | 192,002 |
| 2026-02-26 | 9.500 | 9.540 | 9.400 | 9.470 | 9.272 | 96,375 |
| 2026-02-25 | 9.510 | 9.550 | 9.450 | 9.500 | 9.301 | 87,076 |
| 2026-02-24 | 9.540 | 9.610 | 9.410 | 9.540 | 9.340 | 55,291 |
| 2026-02-23 | 9.440 | 9.570 | 9.410 | 9.510 | 9.311 | 68,868 |
| 2026-02-20 | 9.510 | 9.630 | 9.430 | 9.520 | 9.321 | 157,946 |
| 2026-02-19 | 9.640 | 9.680 | 9.500 | 9.590 | 9.389 | 38,879 |
| 2026-02-18 | 9.600 | 9.740 | 9.530 | 9.610 | 9.409 | 45,346 |
| 2026-02-17 | 9.690 | 9.690 | 9.500 | 9.540 | 9.340 | 32,779 |
| 2026-02-16 | 9.440 | 9.760 | 9.410 | 9.680 | 9.477 | 63,847 |
| 2026-02-13 | 9.470 | 9.550 | 9.260 | 9.500 | 9.301 | 164,288 |
| 2026-02-12 | 9.490 | 9.550 | 9.430 | 9.520 | 9.321 | 53,104 |
| 2026-02-11 | 9.530 | 9.550 | 9.450 | 9.540 | 9.340 | 31,561 |
| 2026-02-10 | 9.540 | 9.540 | 9.430 | 9.530 | 9.330 | 64,537 |
| 2026-02-09 | 9.560 | 9.650 | 9.410 | 9.550 | 9.350 | 113,919 |
| 2026-02-06 | 9.480 | 9.600 | 9.360 | 9.600 | 9.399 | 56,554 |
| 2026-02-05 | 9.520 | 9.570 | 9.410 | 9.480 | 9.282 | 109,826 |
| 2026-02-04 | 9.600 | 9.660 | 9.510 | 9.570 | 9.370 | 33,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.2000 PLN |
| 2021-07-26 | 0.2900 PLN |
| 2020-11-23 | 0.8000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.